Unicaja Banco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.70	2.74	2.69	2.72	2.72	1.04%	4,256,829
Feb 19, 2026	2.71	2.72	2.68	2.69	2.69	-0.37%	4,109,302
Feb 18, 2026	2.66	2.71	2.66	2.70	2.70	2.50%	3,136,601
Feb 17, 2026	2.60	2.64	2.60	2.64	2.64	0.76%	4,542,761
Feb 16, 2026	2.63	2.65	2.61	2.62	2.62	0.38%	4,424,773
Feb 13, 2026	2.65	2.67	2.59	2.61	2.61	-1.73%	5,622,333
Feb 12, 2026	2.74	2.76	2.64	2.65	2.65	-1.99%	5,809,295
Feb 11, 2026	2.73	2.77	2.70	2.71	2.71	-1.96%	6,420,834
Feb 10, 2026	2.81	2.82	2.76	2.76	2.76	-1.78%	5,604,462
Feb 9, 2026	2.77	2.82	2.77	2.81	2.81	2.18%	3,929,339
Feb 6, 2026	2.75	2.77	2.72	2.75	2.75	-0.22%	5,352,556
Feb 5, 2026	2.82	2.87	2.75	2.76	2.76	-2.06%	7,778,323
Feb 4, 2026	2.82	2.87	2.80	2.82	2.82	-0.42%	7,557,904
Feb 3, 2026	3.02	3.04	2.82	2.83	2.83	-4.91%	15,528,090
Feb 2, 2026	2.86	2.98	2.85	2.97	2.97	3.05%	8,888,047
Jan 30, 2026	2.84	2.90	2.83	2.89	2.89	2.63%	5,664,861
Jan 29, 2026	2.87	2.87	2.80	2.81	2.81	-0.85%	3,772,172
Jan 28, 2026	2.90	2.90	2.83	2.84	2.84	-2.07%	5,039,355
Jan 27, 2026	2.86	2.90	2.86	2.90	2.90	2.04%	3,437,268
Jan 26, 2026	2.80	2.86	2.80	2.84	2.84	1.57%	3,556,699
Jan 23, 2026	2.82	2.83	2.78	2.79	2.79	-0.99%	2,532,578
Jan 22, 2026	2.84	2.85	2.79	2.82	2.82	0.57%	5,518,272
Jan 21, 2026	2.80	2.81	2.74	2.81	2.81	0.50%	4,480,073
Jan 20, 2026	2.81	2.83	2.76	2.79	2.79	-1.34%	8,448,422
Jan 19, 2026	2.78	2.84	2.76	2.83	2.83	0.14%	3,395,300
Jan 16, 2026	2.82	2.83	2.79	2.83	2.83	0.28%	5,103,354
Jan 15, 2026	2.83	2.85	2.80	2.82	2.82	-0.21%	3,886,629
Jan 14, 2026	2.82	2.85	2.79	2.82	2.82	0.50%	5,356,331
Jan 13, 2026	2.79	2.84	2.78	2.81	2.81	1.59%	5,022,516
Jan 12, 2026	2.75	2.78	2.70	2.77	2.77	0.73%	3,962,796
Jan 9, 2026	2.73	2.77	2.72	2.75	2.75	0.22%	2,690,596
Jan 8, 2026	2.69	2.75	2.68	2.74	2.74	1.03%	4,143,657
Jan 7, 2026	2.78	2.78	2.71	2.71	2.71	-2.38%	8,840,958
Jan 6, 2026	2.83	2.84	2.77	2.78	2.78	-1.70%	4,580,294
Jan 5, 2026	2.85	2.87	2.78	2.83	2.83	-0.21%	4,649,525
Jan 2, 2026	2.77	2.84	2.76	2.83	2.83	1.94%	5,363,830
Dec 31, 2025	2.78	2.79	2.77	2.78	2.78	-0.64%	1,544,730
Dec 30, 2025	2.75	2.80	2.74	2.80	2.80	1.90%	3,245,776
Dec 29, 2025	2.78	2.79	2.74	2.74	2.74	-1.37%	4,422,245
Dec 24, 2025	2.78	2.78	2.77	2.78	2.78	-0.22%	918,144
Dec 23, 2025	2.76	2.79	2.74	2.79	2.79	0.80%	2,701,106
Dec 22, 2025	2.77	2.79	2.76	2.77	2.77	-0.14%	2,872,403
Dec 19, 2025	2.75	2.79	2.74	2.77	2.77	0.80%	5,953,020
Dec 18, 2025	2.70	2.75	2.70	2.75	2.75	1.25%	3,103,640
Dec 17, 2025	2.72	2.74	2.70	2.71	2.71	0.37%	5,363,177
Dec 16, 2025	2.74	2.77	2.70	2.70	2.70	-1.24%	4,863,840
Dec 15, 2025	2.70	2.75	2.70	2.74	2.74	2.09%	5,215,144
Dec 12, 2025	2.75	2.75	2.68	2.68	2.68	-1.11%	7,455,366
Dec 11, 2025	2.67	2.72	2.65	2.71	2.71	1.95%	6,633,006
Dec 10, 2025	2.64	2.68	2.63	2.66	2.66	-0.37%	9,464,936